Mercados españoles cerrados en 1 hr 16 mins
IBEX 35
11.023,60 -95,30 (-0,86%) Euro Stoxx 50
4.913,21 -22,76 (-0,46%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,29 +0,28 (+0,33%) Oro
2.312,10 -18,70 (-0,80%) Bitcoin EUR
57.894,82 +524,80 (+0,91%)
Neuberger Berman Dividend Growth I (NDGIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 24 jun 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 21 jun 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 20 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 18 jun 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 17 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 14 jun 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 13 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 12 jun 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 11 jun 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 10 jun 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 07 jun 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 06 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 05 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 04 jun 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 jun 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 31 may 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 30 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 29 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 28 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 24 may 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 23 may 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 22 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 21 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 20 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 17 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 16 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 15 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 14 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 13 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 10 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 09 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 08 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 07 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 06 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 03 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 02 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 01 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 30 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 29 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 26 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 25 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 24 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 23 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 19 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 18 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 17 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 16 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 15 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 11 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 10 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 09 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 08 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 05 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 04 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 03 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 02 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 01 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 28 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 27 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 26 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 25 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 22 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 21 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 20 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 19 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 18 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 14 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 12 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 11 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 08 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 07 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 06 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 05 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 04 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 01 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 29 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 28 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 27 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 26 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 23 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 22 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 21 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 20 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 16 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 15 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 14 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 13 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 12 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 09 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 08 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 07 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 06 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 05 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 02 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.